Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 13560 | 14040 | 13470 | 14000 | 22 | +440.00(+3.24%) |
Jul 28, 2016 | 13920 | 14080 | 13440 | 13560 | 2 | -420.00(-3.00%) |
Jul 27, 2016 | 13460 | 14020 | 13300 | 13980 | 9 | +640.00(+4.80%) |
Jul 26, 2016 | 13540 | 13574 | 13220 | 13340 | 48 | -120.00(-0.89%) |
Jul 25, 2016 | 13940 | 13940 | 13400 | 13460 | 6 | -260.00(-1.90%) |
Jul 22, 2016 | 13520 | 13840 | 13300 | 13720 | 12 | +400.00(+3.00%) |
Jul 21, 2016 | 13560 | 13560 | 13060 | 13320 | 8 | -280.00(-2.06%) |
Jul 20, 2016 | 13280 | 13900 | 13070 | 13600 | 33 | +440.00(+3.34%) |
Jul 19, 2016 | 13620 | 13620 | 13100 | 13160 | 11 | -400.00(-2.95%) |
Jul 18, 2016 | 13978 | 14040 | 13520 | 13560 | 48 | -460.00(-3.28%) |
Jul 15, 2016 | 14000 | 14100 | 13560 | 14020 | 11 | +100.00(+0.72%) |
Jul 14, 2016 | 14460 | 14460 | 13910 | 13920 | 15 | -280.00(-1.97%) |
Jul 13, 2016 | 14540 | 14580 | 14140 | 14200 | 18 | -340.00(-2.34%) |
Jul 12, 2016 | 15180 | 15180 | 14360 | 14540 | 83 | -560.00(-3.71%) |
Jul 11, 2016 | 14980 | 15400 | 14900 | 15100 | 17 | +140.00(+0.94%) |
Jul 08, 2016 | 14580 | 15140 | 14480 | 14960 | 14 | +480.00(+3.31%) |
Jul 07, 2016 | 14500 | 15120 | 14290 | 14480 | 16 | -480.00(-3.21%) |
Jul 05, 2016 | 15340 | 15400 | 14660 | 14960 | 87 | -360.00(-2.35%) |
Jul 01, 2016 | 15280 | 15320 | 15320 | 15320 | 12 | +100.00(+0.66%) |
Jun 30, 2016 | 15260 | 15480 | 14900 | 15220 | 20 | +0.00(+0.00%) |
Jun 29, 2016 | 14920 | 15680 | 14680 | 15220 | 27 | +400.00(+2.70%) |
Jun 28, 2016 | 14180 | 15091 | 14180 | 14820 | 14 | +740.00(+5.26%) |
Jun 27, 2016 | 14700 | 14760 | 13860 | 14080 | 27 | -1040.00(-6.88%) |
Jun 24, 2016 | 13800 | 15280 | 13540 | 15120 | 109 | +560.00(+3.85%) |
Jun 23, 2016 | 13940 | 14600 | 13500 | 14560 | 16 | +800.00(+5.81%) |
Jun 22, 2016 | 13780 | 14160 | 12820 | 13760 | 14 | -40.00(-0.29%) |
Jun 21, 2016 | 14260 | 14260 | 13360 | 13800 | 12 | -480.00(-3.36%) |
Jun 20, 2016 | 14480 | 14480 | 13840 | 14280 | 38 | -40.00(-0.28%) |
Jun 17, 2016 | 15000 | 15000 | 14060 | 14320 | 74 | -740.00(-4.91%) |
Jun 16, 2016 | 14860 | 15100 | 14340 | 15060 | 15 | +0.00(+0.00%) |
Jun 15, 2016 | 15300 | 15480 | 14280 | 15060 | 19 | -220.00(-1.44%) |
Jun 14, 2016 | 15800 | 15900 | 14800 | 15280 | 37 | -320.00(-2.05%) |
Jun 13, 2016 | 16100 | 16240 | 15340 | 15600 | 31 | -540.00(-3.35%) |
Jun 10, 2016 | 15300 | 16220 | 15300 | 16140 | 36 | +560.00(+3.59%) |
Jun 09, 2016 | 15220 | 15840 | 15199 | 15580 | 20 | +320.00(+2.10%) |
Jun 08, 2016 | 16160 | 16200 | 15180 | 15260 | 34 | -880.00(-5.45%) |
Jun 07, 2016 | 16460 | 16600 | 16000 | 16140 | 32 | +40.00(+0.25%) |
Jun 06, 2016 | 16300 | 16540 | 15920 | 16100 | 27 | -100.00(-0.62%) |
Jun 03, 2016 | 16280 | 16620 | 16120 | 16200 | 28 | -340.00(-2.06%) |
Jun 02, 2016 | 17000 | 17300 | 16440 | 16540 | 44 | +120.00(+0.73%) |
Jun 01, 2016 | 16240 | 16880 | 16240 | 16420 | 48 | +420.00(+2.62%) |
May 31, 2016 | 16060 | 16550 | 15760 | 16000 | 21 | +40.00(+0.25%) |
May 27, 2016 | 15840 | 15960 | 15960 | 15960 | 8 | +160.00(+1.01%) |
May 26, 2016 | 15520 | 15840 | 14680 | 15800 | 12 | +400.00(+2.60%) |
May 25, 2016 | 15120 | 15980 | 15060 | 15400 | 16 | +460.00(+3.08%) |
May 24, 2016 | 14220 | 15310 | 14100 | 14940 | 17 | +900.00(+6.41%) |
May 23, 2016 | 13820 | 14400 | 13820 | 14040 | 20 | +240.00(+1.74%) |
May 20, 2016 | 13260 | 13920 | 13040 | 13800 | 8 | +660.00(+5.02%) |
May 19, 2016 | 13060 | 13267 | 12900 | 13140 | 7 | +40.00(+0.31%) |
May 18, 2016 | 13040 | 13440 | 12940 | 13100 | 5 | +40.00(+0.31%) |
May 17, 2016 | 13760 | 13980 | 13000 | 13060 | 14 | -720.00(-5.22%) |
May 16, 2016 | 13040 | 13960 | 12760 | 13780 | 19 | +800.00(+6.16%) |
May 13, 2016 | 12720 | 13020 | 12300 | 12980 | 12 | +300.00(+2.37%) |
May 12, 2016 | 12900 | 12940 | 12400 | 12680 | 14 | -120.00(-0.94%) |
May 11, 2016 | 12400 | 13240 | 11908 | 12800 | 10 | +360.00(+2.89%) |
May 10, 2016 | 12000 | 12500 | 11940 | 12440 | 18 | +480.00(+4.01%) |
May 09, 2016 | 11800 | 11960 | 11560 | 11960 | 13 | +220.00(+1.87%) |
May 06, 2016 | 12000 | 12080 | 11520 | 11740 | 21 | +140.00(+1.21%) |
May 05, 2016 | 11720 | 11720 | 11500 | 11600 | 31 | +0.00(+0.00%) |
May 04, 2016 | 11560 | 12160 | 11420 | 11600 | 13 | +80.00(+0.69%) |
May 03, 2016 | 11900 | 12170 | 11500 | 11520 | 12 | -420.00(-3.52%) |